NYSE : FPI
Farmland Partners Inc. — Price history
Real Estate · REIT - Specialty · United States
Last price 8.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 354.16M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Farmland Partners Inc. (FPI) closed at 8.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.39 | 8.63 | 8.28 | 8.51 | 1,147,622 | +0.95% |
| 2026-10-30 | 8.68 | 8.805 | 8.35 | 8.43 | 1,861,021 | -4.20% |
| 2026-10-29 | 9.41 | 9.559 | 8.56 | 8.8 | 2,811,222 | -13.13% |
| 2026-10-28 | 10.27 | 10.27 | 10.115 | 10.13 | 561,127 | -1.84% |
| 2026-10-27 | 10.26 | 10.36 | 10.22 | 10.32 | 482,648 | +0.78% |
| 2026-10-26 | 10.25 | 10.36 | 10.22 | 10.24 | 401,037 | -0.10% |
| 2026-10-23 | 10.01 | 10.26 | 10.01 | 10.25 | 481,096 | +2.50% |
| 2026-10-22 | 9.89 | 10.09 | 9.86 | 10 | 475,116 | +1.63% |
| 2026-10-21 | 10.05 | 10.11 | 9.817 | 9.84 | 506,696 | -1.99% |
| 2026-10-20 | 9.97 | 10.275 | 9.95 | 10.04 | 458,022 | +1.01% |
| 2026-10-19 | 10.36 | 10.36 | 9.88 | 9.94 | 745,741 | -3.96% |
| 2026-10-16 | 10.6 | 10.6 | 10.33 | 10.35 | 628,108 | -1.90% |
| 2026-10-15 | 10.63 | 10.74 | 10.505 | 10.55 | 784,489 | +0.00% |
| 2026-10-14 | 10.55 | 10.77 | 10.53 | 10.55 | 528,669 | -0.75% |
| 2026-10-13 | 10.64 | 10.74 | 10.595 | 10.63 | 431,649 | +0.66% |
| 2026-10-12 | 10.48 | 10.58 | 10.38 | 10.56 | 472,435 | +0.86% |
| 2026-10-09 | 10.46 | 10.6 | 10.442 | 10.47 | 488,638 | -0.19% |
| 2026-10-08 | 10.4 | 10.568 | 10.255 | 10.49 | 621,829 | +1.25% |
| 2026-10-07 | 10.69 | 10.745 | 10.225 | 10.36 | 852,839 | -3.54% |
| 2026-10-06 | 11.16 | 11.23 | 10.72 | 10.74 | 750,891 | -3.68% |
| 2026-10-05 | 11.24 | 11.44 | 11.1 | 11.15 | 1,057,694 | -0.80% |
| 2026-10-02 | 11.5 | 11.685 | 10.91 | 11.24 | 1,666,887 | -2.18% |
| 2026-10-01 | 11.29 | 11.535 | 11.16 | 11.49 | 1,227,136 | +2.04% |
| 2026-09-30 | 11.17 | 11.46 | 11.01 | 11.35 | 1,513,362 | +2.34% |
| 2026-09-29 | 10.77 | 11.11 | 10.75 | 11.09 | 1,151,569 | +3.26% |
| 2026-09-28 | 10.83 | 10.89 | 10.7 | 10.74 | 478,905 | -1.10% |
| 2026-09-25 | 10.72 | 10.87 | 10.63 | 10.86 | 733,785 | +1.50% |
| 2026-09-24 | 10.84 | 10.86 | 10.541 | 10.7 | 736,112 | -0.83% |
| 2026-09-23 | 10.86 | 10.86 | 10.69 | 10.79 | 697,727 | -1.19% |
| 2026-09-22 | 11 | 11 | 10.825 | 10.92 | 470,780 | -0.27% |
| 2026-09-21 | 10.9 | 10.99 | 10.875 | 10.95 | 436,517 | +0.74% |
| 2026-09-18 | 10.92 | 10.93 | 10.75 | 10.87 | 574,469 | -0.73% |
| 2026-09-17 | 10.85 | 11.04 | 10.85 | 10.95 | 367,419 | +1.48% |
| 2026-09-16 | 10.79 | 10.9 | 10.775 | 10.79 | 542,953 | +0.56% |
| 2026-09-15 | 10.78 | 10.815 | 10.685 | 10.73 | 390,439 | -0.19% |
| 2026-09-14 | 10.655 | 10.79 | 10.61 | 10.75 | 640,156 | +0.47% |
| 2026-09-11 | 10.765 | 10.765 | 10.63 | 10.7 | 333,367 | +0.56% |
| 2026-09-10 | 10.75 | 10.82 | 10.535 | 10.64 | 425,283 | -1.02% |
| 2026-09-09 | 10.81 | 10.87 | 10.54 | 10.75 | 821,073 | -0.56% |
| 2026-09-08 | 10.61 | 10.93 | 10.61 | 10.81 | 853,111 | +1.50% |
| 2026-09-04 | 10.51 | 10.71 | 10.5 | 10.65 | 522,459 | +1.14% |
| 2026-09-03 | 10.57 | 10.63 | 10.455 | 10.53 | 654,037 | +0.77% |
| 2026-09-02 | 10.6 | 10.65 | 10.425 | 10.45 | 988,025 | -0.95% |
| 2026-09-01 | 10.25 | 10.57 | 10.25 | 10.55 | 824,674 | +2.53% |
| 2026-08-31 | 10.15 | 10.33 | 10.13 | 10.29 | 935,215 | +0.39% |
| 2026-08-28 | 10.28 | 10.45 | 10.22 | 10.25 | 489,691 | +0.00% |
| 2026-08-27 | 10.27 | 10.415 | 10.2 | 10.25 | 600,445 | -1.06% |
| 2026-08-26 | 10.27 | 10.465 | 10.235 | 10.36 | 833,937 | +0.88% |
| 2026-08-25 | 10.38 | 10.38 | 10.15 | 10.27 | 385,375 | -0.87% |
| 2026-08-24 | 10.21 | 10.435 | 10.21 | 10.36 | 534,321 | +1.97% |
| 2026-08-21 | 10.16 | 10.23 | 10.06 | 10.16 | 460,166 | +0.40% |
| 2026-08-20 | 9.99 | 10.19 | 9.97 | 10.12 | 455,120 | +1.10% |
| 2026-08-19 | 10.01 | 10.035 | 9.935 | 10.01 | 437,050 | +0.70% |
| 2026-08-18 | 9.8 | 10.01 | 9.79 | 9.94 | 482,409 | +1.64% |
| 2026-08-17 | 9.88 | 9.89 | 9.76 | 9.78 | 336,178 | -1.41% |
| 2026-08-14 | 9.76 | 9.98 | 9.76 | 9.92 | 450,058 | +1.74% |
| 2026-08-13 | 9.83 | 9.9 | 9.74 | 9.75 | 290,665 | +0.21% |
| 2026-08-12 | 9.74 | 9.78 | 9.695 | 9.73 | 312,431 | -0.10% |
| 2026-08-11 | 9.75 | 9.84 | 9.71 | 9.74 | 340,760 | +0.21% |
| 2026-08-10 | 9.85 | 9.85 | 9.54 | 9.72 | 543,688 | -1.82% |
| 2026-08-07 | 10.02 | 10.02 | 9.885 | 9.9 | 577,962 | -0.40% |
| 2026-08-06 | 9.99 | 10.04 | 9.89 | 9.94 | 597,194 | +0.61% |
| 2026-08-05 | 9.75 | 9.89 | 9.66 | 9.88 | 491,269 | +1.33% |
| 2026-08-04 | 9.53 | 9.78 | 9.49 | 9.75 | 495,311 | +1.88% |
| 2026-08-03 | 9.45 | 9.59 | 9.43 | 9.57 | 550,018 | +2.35% |
| 2026-07-31 | 9.45 | 9.56 | 9.285 | 9.35 | 526,303 | -0.74% |
| 2026-07-30 | 9.47 | 9.588 | 9.21 | 9.42 | 610,488 | -1.05% |
| 2026-07-29 | 9.6 | 9.62 | 9.48 | 9.52 | 397,002 | -0.31% |
| 2026-07-28 | 9.65 | 9.73 | 9.55 | 9.55 | 315,315 | -0.73% |
| 2026-07-27 | 9.65 | 9.68 | 9.58 | 9.62 | 323,126 | +0.21% |
| 2026-07-24 | 9.57 | 9.66 | 9.57 | 9.6 | 281,852 | +0.42% |
| 2026-07-23 | 9.62 | 9.64 | 9.515 | 9.56 | 295,928 | -1.24% |
| 2026-07-22 | 9.75 | 9.77 | 9.63 | 9.68 | 243,770 | -0.31% |
| 2026-07-21 | 9.64 | 9.71 | 9.59 | 9.71 | 320,570 | +0.83% |
| 2026-07-20 | 9.78 | 9.78 | 9.575 | 9.63 | 382,628 | -0.82% |
| 2026-07-17 | 9.82 | 9.918 | 9.65 | 9.71 | 417,296 | -1.22% |
| 2026-07-16 | 9.58 | 9.86 | 9.58 | 9.83 | 445,805 | +2.61% |
| 2026-07-15 | 9.67 | 9.81 | 9.56 | 9.58 | 402,586 | -0.83% |
| 2026-07-14 | 9.61 | 9.708 | 9.56 | 9.66 | 296,064 | +0.62% |
| 2026-07-13 | 9.61 | 9.668 | 9.525 | 9.6 | 418,503 | +0.00% |
| 2026-07-10 | 9.49 | 9.62 | 9.472 | 9.6 | 454,389 | +1.27% |
| 2026-07-09 | 9.6 | 9.6 | 9.47 | 9.48 | 455,358 | -1.15% |
| 2026-07-08 | 9.57 | 9.6 | 9.5 | 9.59 | 440,004 | +0.10% |
| 2026-07-07 | 9.57 | 9.71 | 9.52 | 9.58 | 482,601 | +0.63% |
| 2026-07-06 | 9.65 | 9.67 | 9.52 | 9.52 | 464,489 | -1.96% |
| 2026-07-02 | 9.76 | 9.79 | 9.654 | 9.71 | 309,469 | +0.52% |
| 2026-07-01 | 9.58 | 9.72 | 9.58 | 9.66 | 342,103 | +0.73% |
| 2026-06-30 | 9.75 | 9.795 | 9.586 | 9.68 | 643,351 | -0.92% |
| 2026-06-29 | 9.87 | 9.895 | 9.77 | 9.77 | 651,000 | -1.41% |
| 2026-06-26 | 9.64 | 9.92 | 9.64 | 9.91 | 1,268,418 | +3.23% |
| 2026-06-25 | 9.77 | 9.8 | 9.59 | 9.6 | 471,043 | -1.23% |
| 2026-06-24 | 9.8 | 9.905 | 9.72 | 9.72 | 507,789 | -1.12% |
| 2026-06-23 | 9.72 | 9.86 | 9.71 | 9.83 | 364,426 | +1.34% |
| 2026-06-22 | 9.75 | 9.775 | 9.69 | 9.7 | 346,665 | -0.61% |
| 2026-06-18 | 9.7 | 9.79 | 9.66 | 9.76 | 416,976 | +0.72% |
| 2026-06-17 | 9.79 | 9.82 | 9.61 | 9.69 | 507,339 | -1.12% |
| 2026-06-16 | 9.8 | 9.93 | 9.665 | 9.8 | 492,096 | +0.41% |
| 2026-06-15 | 10.1 | 10.1 | 9.75 | 9.76 | 518,117 | -2.20% |
| 2026-06-12 | 9.95 | 10.036 | 9.94 | 9.98 | 358,613 | +0.91% |
| 2026-06-11 | 9.94 | 10 | 9.86 | 9.89 | 407,891 | -0.20% |
| 2026-06-10 | 10.21 | 10.26 | 9.89 | 9.91 | 605,216 | -3.51% |
| 2026-06-09 | 10.2 | 10.42 | 10.17 | 10.27 | 368,319 | +1.38% |
| 2026-06-08 | 10.42 | 10.49 | 10.13 | 10.13 | 379,692 | -1.94% |
| 2026-06-05 | 10.25 | 10.485 | 10.25 | 10.33 | 364,710 | +0.49% |
| 2026-06-04 | 10.31 | 10.42 | 10.21 | 10.28 | 349,059 | -0.29% |
| 2026-06-03 | 10.34 | 10.39 | 10.27 | 10.31 | 364,865 | -0.67% |
| 2026-06-02 | 10.29 | 10.43 | 10.281 | 10.38 | 303,064 | +0.78% |
| 2026-06-01 | 10.22 | 10.34 | 10.22 | 10.3 | 396,090 | +0.29% |
| 2026-05-29 | 10.4 | 10.415 | 10.27 | 10.27 | 397,355 | -1.34% |
| 2026-05-28 | 10.41 | 10.499 | 10.41 | 10.41 | 330,453 | -0.38% |
| 2026-05-27 | 10.47 | 10.565 | 10.45 | 10.45 | 276,422 | +0.10% |
| 2026-05-26 | 10.45 | 10.615 | 10.42 | 10.44 | 368,600 | +0.10% |
| 2026-05-22 | 10.52 | 10.57 | 10.38 | 10.43 | 249,106 | -0.38% |
| 2026-05-21 | 10.43 | 10.515 | 10.345 | 10.47 | 253,145 | +0.38% |
| 2026-05-20 | 10.22 | 10.485 | 10.22 | 10.43 | 352,748 | +2.36% |
| 2026-05-19 | 10.38 | 10.38 | 10.19 | 10.19 | 320,026 | -1.92% |
| 2026-05-18 | 10.22 | 10.425 | 10.214 | 10.39 | 326,084 | +2.26% |
| 2026-05-15 | 10.27 | 10.27 | 10.135 | 10.16 | 413,674 | -1.84% |
| 2026-05-14 | 10.47 | 10.505 | 10.3 | 10.35 | 338,569 | -0.48% |
| 2026-05-13 | 10.35 | 10.42 | 10.285 | 10.4 | 434,385 | +0.00% |